Indicators

Pfenex Inc (NY: PFNX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.500	8.691	8.300	8.440	272,797	-0.07(-0.82%)
Sep 27, 2019	8.920	8.990	8.450	8.510	176,600	-0.28(-3.19%)
Sep 26, 2019	9.090	9.380	8.720	8.790	237,467	-0.25(-2.77%)
Sep 25, 2019	8.590	9.150	8.400	9.040	216,644	+0.45(+5.24%)
Sep 24, 2019	8.840	9.090	8.540	8.590	307,308	-0.25(-2.83%)
Sep 23, 2019	8.510	8.930	8.500	8.840	277,069	+0.09(+1.03%)
Sep 20, 2019	9.360	9.640	8.670	8.750	378,800	-0.83(-8.66%)
Sep 19, 2019	9.810	10.03	9.570	9.580	120,387	-0.14(-1.44%)
Sep 18, 2019	9.460	9.860	9.460	9.720	154,620	+0.09(+0.93%)
Sep 17, 2019	9.710	10.20	9.520	9.630	190,188	-0.07(-0.72%)
Sep 16, 2019	9.200	10.06	9.000	9.700	212,477	+0.41(+4.41%)
Sep 13, 2019	10.00	10.16	9.270	9.290	298,600	-0.40(-4.13%)
Sep 12, 2019	9.300	9.700	9.200	9.690	216,825	+0.38(+4.08%)
Sep 11, 2019	9.290	9.450	9.130	9.310	337,100	+0.30(+3.33%)
Sep 10, 2019	9.190	9.350	8.880	9.010	271,852	-0.19(-2.07%)
Sep 09, 2019	8.880	9.200	8.630	9.200	323,642	+0.57(+6.60%)
Sep 06, 2019	7.730	8.770	7.720	8.630	372,000	+0.93(+12.08%)
Sep 05, 2019	7.340	7.700	7.200	7.700	156,409	+0.48(+6.65%)
Sep 04, 2019	7.450	7.500	7.111	7.220	102,766	-0.22(-2.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.